Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
28.59
+0.27 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
28.66
+0.07 (0.24%)
After-hours: Dec 5, 2025, 5:27 PM EST
QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.59 | 28.37 | 28.59 | 28.59 | 0.95% | 109,031 |
| Dec 4, 2025 | 28.30 | 28.34 | 28.17 | 28.32 | 28.32 | 0.28% | 106,239 |
| Dec 3, 2025 | 28.19 | 28.26 | 28.03 | 28.24 | 28.24 | 0.18% | 86,403 |
| Dec 2, 2025 | 28.10 | 28.23 | 28.02 | 28.19 | 28.19 | 0.75% | 88,960 |
| Dec 1, 2025 | 27.97 | 28.12 | 27.87 | 27.98 | 27.98 | -0.57% | 55,279 |
| Nov 28, 2025 | 28.00 | 28.14 | 27.93 | 28.14 | 28.14 | 0.75% | 32,519 |
| Nov 26, 2025 | 27.74 | 27.94 | 27.61 | 27.93 | 27.93 | 1.34% | 52,449 |
| Nov 25, 2025 | 27.37 | 27.77 | 27.08 | 27.56 | 27.56 | 0.80% | 67,300 |
| Nov 24, 2025 | 27.00 | 27.49 | 26.83 | 27.34 | 27.34 | 2.05% | 64,410 |
| Nov 21, 2025 | 26.60 | 26.92 | 26.30 | 26.79 | 26.79 | 0.94% | 130,794 |
| Nov 20, 2025 | 27.66 | 27.66 | 26.52 | 26.54 | 26.54 | -2.25% | 124,858 |
| Nov 19, 2025 | 26.91 | 27.28 | 26.90 | 27.15 | 27.15 | 1.00% | 76,820 |
| Nov 18, 2025 | 27.27 | 27.33 | 26.81 | 26.88 | 26.88 | -1.52% | 132,905 |
| Nov 17, 2025 | 27.54 | 27.70 | 27.12 | 27.30 | 27.30 | -0.85% | 81,800 |
| Nov 14, 2025 | 27.30 | 27.61 | 27.09 | 27.53 | 27.53 | 0.44% | 123,409 |
| Nov 13, 2025 | 27.78 | 27.91 | 27.36 | 27.41 | 27.41 | -2.14% | 93,751 |
| Nov 12, 2025 | 28.15 | 28.16 | 27.83 | 28.01 | 28.01 | -0.36% | 75,121 |
| Nov 11, 2025 | 28.11 | 28.12 | 27.81 | 28.11 | 28.11 | 0.43% | 72,530 |
| Nov 10, 2025 | 27.91 | 28.00 | 27.76 | 27.99 | 27.99 | 1.67% | 74,210 |
| Nov 7, 2025 | 27.73 | 27.73 | 27.21 | 27.53 | 27.53 | -0.76% | 108,812 |
| Nov 6, 2025 | 28.11 | 28.29 | 27.70 | 27.74 | 27.74 | -1.53% | 67,529 |
| Nov 5, 2025 | 28.16 | 28.32 | 28.00 | 28.17 | 28.17 | 0.68% | 90,712 |
| Nov 4, 2025 | 28.15 | 28.20 | 27.92 | 27.98 | 27.98 | -1.27% | 59,358 |
| Nov 3, 2025 | 28.48 | 28.48 | 28.27 | 28.34 | 28.34 | 0.18% | 66,704 |
| Oct 31, 2025 | 28.27 | 28.45 | 28.17 | 28.29 | 28.29 | 0.50% | 67,642 |
| Oct 30, 2025 | 28.21 | 28.49 | 28.11 | 28.15 | 28.15 | -0.81% | 64,973 |
| Oct 29, 2025 | 28.45 | 28.50 | 28.27 | 28.38 | 28.38 | -0.07% | 80,327 |
| Oct 28, 2025 | 28.42 | 28.50 | 28.32 | 28.40 | 28.40 | 0.25% | 84,750 |
| Oct 27, 2025 | 28.38 | 28.38 | 28.17 | 28.33 | 28.33 | 0.89% | 107,509 |
| Oct 24, 2025 | 28.00 | 28.10 | 27.93 | 28.08 | 28.08 | 0.86% | 70,816 |
| Oct 23, 2025 | 27.82 | 27.88 | 27.56 | 27.84 | 27.84 | 0.51% | 32,621 |
| Oct 22, 2025 | 27.89 | 27.90 | 27.52 | 27.70 | 27.70 | -0.29% | 70,379 |
| Oct 21, 2025 | 27.72 | 27.90 | 27.69 | 27.78 | 27.78 | 0.25% | 90,452 |
| Oct 20, 2025 | 27.64 | 27.78 | 27.58 | 27.71 | 27.71 | 0.76% | 76,743 |
| Oct 17, 2025 | 27.52 | 27.62 | 27.31 | 27.50 | 27.50 | -0.07% | 62,149 |
| Oct 16, 2025 | 27.57 | 27.74 | 27.37 | 27.52 | 27.52 | 0.07% | 75,417 |
| Oct 15, 2025 | 27.64 | 27.70 | 27.32 | 27.50 | 27.50 | 0.47% | 65,058 |
| Oct 14, 2025 | 27.30 | 27.49 | 27.07 | 27.37 | 27.37 | -0.11% | 94,336 |
| Oct 13, 2025 | 27.33 | 27.45 | 27.15 | 27.40 | 27.40 | 1.44% | 104,613 |
| Oct 10, 2025 | 27.66 | 27.85 | 26.98 | 27.01 | 27.01 | -2.35% | 118,967 |
| Oct 9, 2025 | 27.84 | 27.84 | 27.45 | 27.66 | 27.66 | -0.32% | 143,445 |
| Oct 8, 2025 | 27.88 | 27.88 | 27.17 | 27.75 | 27.75 | 0.33% | 333,331 |
| Oct 7, 2025 | 27.74 | 27.90 | 27.15 | 27.66 | 27.66 | 0.58% | 155,844 |
| Oct 6, 2025 | 27.51 | 27.71 | 27.48 | 27.50 | 27.50 | 0.15% | 71,975 |
| Oct 3, 2025 | 27.41 | 27.61 | 27.40 | 27.46 | 27.46 | -0.44% | 103,396 |
| Oct 2, 2025 | 27.62 | 27.68 | 27.38 | 27.58 | 27.58 | - | 129,887 |
| Oct 1, 2025 | 27.44 | 27.70 | 27.30 | 27.58 | 27.58 | 0.44% | 202,861 |
| Sep 30, 2025 | 27.17 | 27.46 | 27.08 | 27.46 | 27.46 | 1.14% | 155,235 |
| Sep 29, 2025 | 27.25 | 27.38 | 27.13 | 27.15 | 27.15 | -0.26% | 70,428 |
| Sep 26, 2025 | 27.10 | 27.28 | 26.98 | 27.22 | 27.22 | 0.04% | 59,394 |